QuickLogic Corporation (QUIK)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -3.27022375215 | 5.81 | 6.3 | 5.61 | 148101 | 5.96941711 | CS |
| 4 | -2.61 | -31.7132442284 | 8.23 | 8.34 | 5.55 | 250699 | 6.36160132 | CS |
| 12 | -4.56 | -44.7937131631 | 10.18 | 13.3591 | 5.55 | 276734 | 8.52750458 | CS |
| 26 | -1.76 | -23.8482384824 | 7.38 | 13.3591 | 5.55 | 204360 | 8.3254948 | CS |
| 52 | -11.78 | -67.7011494253 | 17.4 | 17.58 | 5.55 | 221963 | 10.22208211 | CS |
| 156 | 0.59 | 11.7296222664 | 5.03 | 20.75 | 4.8001 | 118284 | 10.60779311 | CS |
| 260 | 3.22 | 134.166666667 | 2.4 | 20.75 | 2.17 | 122519 | 8.65639622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 5.62 | -0.06 | -1.06 | 5.54 | 5.69 | 5.46 | 204258 |
| 1742510100 | 5.68 | -0.44 | -7.19 | 6.05 | 6.12 | 5.665 | 128138 |
| 1742423700 | 6.12 | 0.17 | 2.86 | 5.95 | 6.21 | 5.9 | 105271 |
| 1742337300 | 5.95 | -0.2 | -3.25 | 6 | 6.13 | 5.8609 | 182166 |
| 1742250900 | 6.15 | 0.18 | 3.02 | 6.0295 | 6.3 | 5.96 | 135830 |
| 1741991700 | 5.97 | 0.31 | 5.48 | 5.8099999 | 5.99 | 5.61 | 187423 |
| 1741905300 | 5.66 | -0.33 | -5.51 | 5.99 | 6.035 | 5.605 | 137828 |
| 1741818900 | 5.99 | 0.15 | 2.57 | 5.947 | 6.07 | 5.87 | 99039 |
| 1741732500 | 5.84 | -0.03 | -0.51 | 5.7699999 | 5.95 | 5.55 | 180295 |
| 1741646100 | 5.87 | -0.32 | -5.17 | 6.0359 | 6.1508 | 5.74 | 201343 |
| 1741390500 | 6.19 | 0.02 | 0.32 | 6.16 | 6.23 | 5.85 | 145732 |
| 1741304100 | 6.17 | -0.18 | -2.83 | 6.2 | 6.445 | 6.03 | 115320 |
| 1741217700 | 6.35 | 0.37 | 6.19 | 5.98 | 6.36 | 5.87 | 163079 |
| 1741131300 | 5.98 | 0.32 | 5.65 | 5.58 | 6.2 | 5.5599999 | 324666 |
| 1741044900 | 5.66 | -0.49 | -7.97 | 6.25 | 6.25 | 5.655 | 324503 |
| 1740785700 | 6.15 | 0.07 | 1.07 | 6.05 | 6.3 | 5.922 | 351443 |
| 1740699300 | 6.085 | -1.23 | -16.76 | 7.23 | 7.25 | 6.07 | 395412 |
| 1740612900 | 7.31 | 0.72 | 10.93 | 7.17 | 7.6933 | 6.99 | 676982 |
| 1740526500 | 6.59 | -0.34 | -4.91 | 6.91 | 6.92 | 6.41 | 450438 |
| 1740440100 | 6.93 | -0.37 | -5.07 | 7.425 | 7.425 | 6.9 | 342553 |
| 1740180900 | 7.3 | -0.83 | -10.21 | 8.23 | 8.34 | 7.24 | 255509 |
| 1740094500 | 8.13 | -0.25 | -2.98 | 8.38 | 8.4 | 7.87 | 187099 |
| 1740008100 | 8.38 | 0.41 | 5.14 | 8.0399999 | 8.61 | 7.9101 | 242298 |
| 1739921700 | 7.97 | -0.28 | -3.39 | 8.3 | 8.395 | 7.81 | 232138 |
| 1739576100 | 8.25 | 1 | 13.79 | 7.3538 | 8.395 | 7.3414 | 580261 |
| 1739489700 | 7.25 | 0.16 | 2.26 | 7.13 | 7.26 | 6.95 | 112064 |
| 1739403300 | 7.09 | 0.25 | 3.65 | 6.775 | 7.12 | 6.77 | 157799 |
| 1739316900 | 6.84 | -0.47 | -6.43 | 7.24 | 7.28 | 6.82 | 201774 |
| 1739230500 | 7.31 | -0.07 | -0.95 | 7.42 | 7.52 | 7.22 | 216250 |
| 1738971300 | 7.38 | -0.43 | -5.51 | 8 | 8.005 | 7.28 | 250947 |
| 1738884900 | 7.81 | -0.14 | -1.70 | 8.18 | 8.26 | 7.67 | 170242 |
| 1738798500 | 7.945 | 0 | 0.06 | 7.89 | 8.14 | 7.75 | 168976 |
| 1738712100 | 7.94 | 0.09 | 1.15 | 7.9 | 8.27 | 7.85 | 177985 |
| 1738625700 | 7.85 | -0.36 | -4.38 | 7.875 | 8.005 | 7.66 | 164713 |
| 1738366500 | 8.21 | -0.01 | -0.12 | 8.34 | 8.8699 | 8.17 | 253642 |
| 1738280100 | 8.22 | 0.21 | 2.62 | 8.09 | 8.5 | 8.08 | 183737 |
| 1738193700 | 8.01 | -0.17 | -2.08 | 8.18 | 8.35 | 7.92 | 142815 |
| 1738107300 | 8.18 | -0.06 | -0.73 | 8.3699999 | 8.5 | 8.1 | 162994 |
| 1738020900 | 8.24 | -0.94 | -10.24 | 8.66 | 8.69 | 8.0601 | 256479 |
| 1737761700 | 9.18 | -0.18 | -1.92 | 9.39 | 9.5893 | 9.1 | 91490 |
| 1737675300 | 9.36 | 0 | 0.00 | 9.36 | 9.36 | 9.36 | 0 |
| 1737588900 | 9.36 | -0.13 | -1.37 | 9.56 | 9.6166 | 9.3088 | 113462 |
| 1737502500 | 9.49 | 0.35 | 3.83 | 9.2001 | 9.69 | 9.1 | 193470 |
| 1737156900 | 9.14 | 0.33 | 3.75 | 8.98 | 9.195 | 8.77 | 203067 |
| 1737070500 | 8.81 | -0.33 | -3.61 | 9.3 | 9.345 | 8.7325 | 163969 |
| 1736984100 | 9.14 | 0.63 | 7.40 | 8.82 | 9.4199 | 8.71 | 184307 |
| 1736897700 | 8.51 | 0.03 | 0.35 | 8.75 | 9.01 | 8.46 | 161948 |
| 1736811300 | 8.48 | -0.37 | -4.18 | 8.72 | 8.8163 | 8.3699999 | 239281 |
| 1736552100 | 8.85 | -0.39 | -4.22 | 9.05 | 9.15 | 8.6 | 306534 |
| 1736379300 | 9.24 | -1.44 | -13.48 | 10.5108 | 10.56 | 8.85 | 526902 |
| 1736292900 | 10.68 | -1.22 | -10.25 | 12.09 | 12.1 | 10.4017 | 390221 |
| 1736206500 | 11.9 | 0.08 | 0.68 | 11.8 | 12.25 | 11.39 | 270595 |
| 1735947300 | 11.82 | -0.16 | -1.34 | 12 | 12.49 | 11.56 | 283829 |
| 1735860900 | 11.98 | 0.68 | 6.02 | 11.75 | 13.08 | 11.42 | 640991 |
| 1735688100 | 11.3 | -0.41 | -3.50 | 12.24 | 12.24 | 10.91 | 600355 |
| 1735601700 | 11.71 | 1.85 | 18.76 | 9.7125 | 13.3591 | 9.7125 | 1692504 |
| 1735342500 | 9.86 | -0.32 | -3.14 | 10.18 | 10.47 | 9.28 | 160920 |
| 1735256100 | 10.18 | 0.94 | 10.17 | 8.92 | 10.32 | 8.8 | 319575 |
| 1735077840 | 9.24 | -0.17 | -1.81 | 9.13 | 9.32 | 8.74 | 175523 |
| 1734996900 | 9.41 | 1.57 | 20.03 | 8.65 | 10.0499 | 8.65 | 530487 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
